Great Elm Group Inc (GEG) Historical Stock Data

2.68 ↓0.07 (-2.55%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GEG is up 1.28% a day on average. There have been 25 days where Great Elm Group Inc closed green and 5 days where GEG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-10	2.71	2.68	↓$0.03 (-1.11%)	2.65	2.76	10.78K
2025-12-09	2.69	2.75	↑$0.06 (2.33%)	2.68	2.81	27.39K
2025-12-08	2.58	2.68	↑$0.10 (3.88%)	2.56	2.71	14.93K
2025-12-05	2.64	2.64	↑$0.01 (0.19%)	2.60	2.65	23.01K
2025-12-04	2.56	2.71	↑$0.15 (5.86%)	2.49	2.72	28.35K
2025-12-03	2.58	2.60	↑$0.02 (0.77%)	2.54	2.64	58.86K
2025-12-02	2.57	2.62	↑$0.05 (1.95%)	2.50	2.66	44.92K
2025-12-01	2.60	2.59	↓$0.01 (-0.35%)	2.48	2.60	33.34K
2025-11-28	2.56	2.59	↑$0.02 (0.98%)	2.55	2.59	6.51K
2025-11-26	2.58	2.58	↑$0.00 (0.00%)	2.58	2.63	6.96K
2025-11-25	2.55	2.60	↑$0.05 (1.83%)	2.54	2.60	5.43K
2025-11-24	2.48	2.57	↑$0.09 (3.46%)	2.46	2.57	16.79K
2025-11-21	2.48	2.50	↑$0.02 (0.81%)	2.48	2.50	8.02K
2025-11-20	2.47	2.49	↑$0.02 (0.81%)	2.35	2.54	6.54K
2025-11-19	2.48	2.50	↑$0.02 (1.01%)	2.42	2.53	16.51K
2025-11-18	2.40	2.48	↑$0.08 (3.33%)	2.36	2.48	8.56K
2025-11-17	2.40	2.41	↑$0.01 (0.42%)	2.40	2.41	8.62K
2025-11-14	2.38	2.42	↑$0.04 (1.68%)	2.30	2.47	98.24K
2025-11-13	2.40	2.47	↑$0.07 (2.92%)	2.35	2.47	40.53K
2025-11-12	2.46	2.45	↓$0.01 (-0.41%)	2.45	2.50	6.12K
2025-11-11	2.41	2.45	↑$0.04 (1.66%)	2.40	2.45	20.74K
2025-11-10	2.45	2.49	↑$0.04 (1.63%)	2.40	2.49	12.49K
2025-11-07	2.40	2.46	↑$0.06 (2.50%)	2.40	2.46	5.47K
2025-11-06	2.46	2.47	↑$0.01 (0.41%)	2.40	2.48	7.01K
2025-11-05	2.42	2.45	↑$0.03 (1.24%)	2.42	2.47	3.24K
2025-11-04	2.42	2.47	↑$0.05 (2.07%)	2.42	2.50	6.81K
2025-11-03	2.55	2.49	↓$0.06 (-2.35%)	2.46	2.64	18.07K
2025-10-31	2.52	2.50	↓$0.02 (-0.79%)	2.45	2.55	9.30K
2025-10-30	2.48	2.50	↑$0.02 (0.81%)	2.48	2.52	5.25K
2025-10-29	2.46	2.48	↑$0.02 (0.81%)	2.43	2.53	26.07K